Scadenza
Calls
per la data del mercato September 11, 2025
Puts
per la data del mercato September 11, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APD20250919C00200000 | 200.00 | 92.70 | 96.40 | 0.00 | 0 | 2 | 166.77% | 0.95 | 0.00 | -0.41 | 0.04 | 0.03 |
| APD20250919C00210000 | 210.00 | 82.70 | 86.40 | 0.00 | 0 | 0 | 149.10% | 0.95 | 0.00 | -0.40 | 0.05 | 0.03 |
| APD20250919C00220000 | 220.00 | 72.70 | 76.80 | 0.00 | 0 | 6 | 125.62% | 0.95 | 0.00 | -0.33 | 0.04 | 0.03 |
| APD20250919C00230000 | 230.00 | 62.70 | 66.70 | 0.00 | 0 | 1 | 107.56% | 0.95 | 0.00 | -0.30 | 0.05 | 0.03 |
| APD20250919C00240000 | 240.00 | 52.70 | 56.70 | 0.00 | 0 | 4 | 101.07% | 0.92 | 0.00 | -0.38 | 0.06 | 0.03 |
| APD20250919C00250000 | 250.00 | 42.80 | 46.60 | 0.00 | 0 | 6 | 80.55% | 0.92 | 0.00 | -0.31 | 0.06 | 0.03 |
| APD20250919C00260000 | 260.00 | 33.00 | 36.60 | 0.00 | 0 | 21 | 69.23% | 0.89 | 0.01 | -0.34 | 0.08 | 0.04 |
| APD20250919C00270000 | 270.00 | 23.10 | 26.70 | 22.85 | 19 | 83 | 53.29% | 0.87 | 0.01 | -0.31 | 0.09 | 0.04 |
| APD20250919C00280000 | 280.00 | 13.80 | 16.70 | 14.80 | 1 | 453 | 25.11% | 0.91 | 0.02 | -0.11 | 0.07 | 0.03 |
| APD20250919C00290000 | 290.00 | 5.00 | 8.30 | 6.47 | 34 | 529 | 23.34% | 0.66 | 0.04 | -0.24 | 0.16 | 0.03 |
| APD20250919C00300000 | 300.00 | 0.95 | 2.90 | 1.50 | 73 | 528 | 20.18% | 0.26 | 0.04 | -0.18 | 0.14 | 0.02 |
| APD20250919C00310000 | 310.00 | 0.05 | 0.75 | 0.25 | 6 | 11,331 | 23.18% | 0.06 | 0.01 | -0.07 | 0.06 | 0.00 |
| APD20250919C00320000 | 320.00 | 0.00 | 0.10 | 0.06 | 34 | 775 | 25.55% | 0.01 | 0.00 | -0.02 | 0.02 | 0.00 |
| APD20250919C00330000 | 330.00 | 0.00 | 0.25 | 0.00 | 0 | 377 | 37.86% | 0.02 | 0.00 | -0.05 | 0.02 | 0.00 |
| APD20250919C00340000 | 340.00 | 0.00 | 0.95 | 0.00 | 0 | 94 | 54.84% | 0.04 | 0.00 | -0.12 | 0.04 | 0.00 |
| APD20250919C00350000 | 350.00 | 0.00 | 0.95 | 0.00 | 0 | 107 | 63.53% | 0.04 | 0.00 | -0.12 | 0.04 | 0.00 |
| APD20250919C00360000 | 360.00 | 0.00 | 0.95 | 0.00 | 0 | 10 | 71.77% | 0.03 | 0.00 | -0.13 | 0.03 | 0.00 |
| APD20250919C00370000 | 370.00 | 0.00 | 2.15 | 0.00 | 0 | 82 | 82.81% | 0.04 | 0.00 | -0.16 | 0.03 | 0.00 |
| APD20250919C00380000 | 380.00 | 0.00 | 2.15 | 0.00 | 0 | 39 | 105.11% | 0.06 | 0.00 | -0.31 | 0.05 | 0.00 |
| APD20250919C00390000 | 390.00 | 0.00 | 0.60 | 0.10 | 1 | 7 | 91.22% | 0.02 | 0.00 | -0.11 | 0.02 | 0.00 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APD20250919P00200000 | 200.00 | 0.00 | 2.15 | 0.00 | 0 | 66 | 155.23% | -0.04 | 0.00 | -0.32 | 0.04 | -0.00 |
| APD20250919P00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 31 | 138.58% | -0.04 | 0.00 | -0.31 | 0.04 | -0.00 |
| APD20250919P00220000 | 220.00 | 0.00 | 1.15 | 0.00 | 0 | 12 | 104.94% | -0.03 | 0.00 | -0.16 | 0.03 | -0.00 |
| APD20250919P00230000 | 230.00 | 0.00 | 1.55 | 0.03 | 1 | 93 | 87.46% | -0.03 | 0.00 | -0.13 | 0.03 | -0.00 |
| APD20250919P00240000 | 240.00 | 0.00 | 0.95 | 0.00 | 0 | 50 | 74.42% | -0.03 | 0.00 | -0.12 | 0.03 | -0.00 |
| APD20250919P00250000 | 250.00 | 0.05 | 0.60 | 0.00 | 0 | 72 | 60.09% | -0.03 | 0.00 | -0.11 | 0.03 | -0.00 |
| APD20250919P00260000 | 260.00 | 0.05 | 1.50 | 0.00 | 0 | 112 | 50.30% | -0.05 | 0.00 | -0.12 | 0.04 | -0.00 |
| APD20250919P00270000 | 270.00 | 0.00 | 0.75 | 0.28 | 10 | 407 | 33.62% | -0.04 | 0.01 | -0.08 | 0.04 | -0.00 |
| APD20250919P00280000 | 280.00 | 0.05 | 1.45 | 1.00 | 4 | 429 | 27.38% | -0.11 | 0.02 | -0.14 | 0.08 | -0.01 |
| APD20250919P00290000 | 290.00 | 1.75 | 2.85 | 1.95 | 3 | 252 | 23.38% | -0.34 | 0.04 | -0.24 | 0.16 | -0.02 |
| APD20250919P00300000 | 300.00 | 5.60 | 8.20 | 0.00 | 0 | 40 | 21.80% | -0.73 | 0.03 | -0.20 | 0.15 | -0.05 |
| APD20250919P00310000 | 310.00 | 14.20 | 17.50 | 0.00 | 0 | 6 | 24.69% | -0.92 | 0.01 | -0.09 | 0.07 | -0.06 |
| APD20250919P00320000 | 320.00 | 23.50 | 27.50 | 0.00 | 0 | 3 | 40.76% | -0.91 | 0.01 | -0.16 | 0.07 | -0.06 |
| APD20250919P00330000 | 330.00 | 33.60 | 37.50 | 36.19 | 1 | 16 | 41.86% | -0.96 | 0.00 | -0.07 | 0.03 | -0.07 |
| APD20250919P00340000 | 340.00 | 43.60 | 47.50 | 0.00 | 0 | 1 | 49.09% | -0.97 | 0.00 | -0.06 | 0.03 | -0.07 |
| APD20250919P00350000 | 350.00 | 53.50 | 57.50 | 56.21 | 1 | 0 | 59.57% | -0.97 | 0.00 | -0.08 | 0.03 | -0.07 |
| APD20250919P00360000 | 360.00 | 63.70 | 67.50 | 0.00 | 0 | 0 | 72.99% | -0.96 | 0.00 | -0.13 | 0.03 | -0.07 |
| APD20250919P00370000 | 370.00 | 73.50 | 77.50 | 0.00 | 0 | 0 | 85.59% | -0.96 | 0.00 | -0.18 | 0.04 | -0.07 |
| APD20250919P00380000 | 380.00 | 83.50 | 87.50 | 0.00 | 0 | 0 | 87.42% | -0.97 | 0.00 | -0.13 | 0.03 | -0.07 |
| APD20250919P00390000 | 390.00 | 93.60 | 97.50 | 0.00 | 0 | 0 | 94.95% | -0.97 | 0.00 | -0.13 | 0.03 | -0.07 |
